30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231222 | 185500 | 3603946880 | 2520 | 2520 | 2520 | 2520 | 29607 |
| 3 | 20231222 | 185400 | 3603946880 | 2520 | 2520 | 2520 | 2520 | 0 |
| 4 | 20231222 | 185300 | 3603946880 | 2520 | 2520 | 2520 | 2520 | 0 |
| 5 | 20231222 | 185200 | 3603946880 | 2520 | 2520 | 2520 | 2520 | 0 |
| 6 | 20231222 | 185100 | 3603946880 | 2520 | 2520 | 2520 | 2520 | 0 |
| 7 | 20231222 | 185000 | 3603946880 | 2520 | 2520 | 2520 | 2520 | 0 |
| 8 | 20231222 | 184900 | 3603946880 | 2520 | 2520 | 2520 | 2520 | 0 |
| 9 | 20231222 | 184800 | 3603946880 | 2520 | 2520 | 2520 | 2520 | 0 |
| 10 | 20231222 | 184700 | 3603946880 | 2520 | 2520 | 2520 | 2520 | 0 |
| 11 | 20231222 | 184600 | 3603946880 | 2520 | 2520 | 2520 | 2520 | 0 |
| 12 | 20231222 | 184500 | 3603946880 | 2520 | 2520 | 2520 | 2520 | 0 |
| 13 | 20231222 | 184400 | 3603946880 | 2520 | 2520 | 2520 | 2520 | 0 |
| 14 | 20231222 | 184300 | 3603946880 | 2520 | 2520 | 2520 | 2520 | 0 |
| 15 | 20231222 | 184200 | 3603946880 | 2520 | 2520 | 2520 | 2520 | 0 |
| 16 | 20231222 | 184100 | 3603946880 | 2520 | 2520 | 2520 | 2520 | 0 |
| 17 | 20231222 | 184000 | 3603946880 | 2520 | 2520 | 2520 | 2520 | 0 |
| 18 | 20231222 | 183900 | 3603946880 | 2520 | 2520 | 2520 | 2520 | 0 |
| 19 | 20231222 | 183800 | 3603946880 | 2520 | 2520 | 2520 | 2520 | 0 |
| 20 | 20231222 | 183700 | 3603946880 | 2520 | 2520 | 2520 | 2520 | 0 |
| 21 | 20231222 | 183600 | 3603946880 | 2520 | 2520 | 2520 | 2520 | 0 |
| 22 | 20231222 | 183500 | 3603946880 | 2520 | 2520 | 2520 | 2520 | 0 |
| 23 | 20231222 | 183400 | 3603946880 | 2520 | 2520 | 2520 | 2520 | 0 |
| 24 | 20231222 | 183300 | 3603946880 | 2520 | 2520 | 2520 | 2520 | 0 |
| 25 | 20231222 | 183200 | 3603946880 | 2520 | 2520 | 2520 | 2520 | 0 |
| 26 | 20231222 | 183100 | 3603946880 | 2520 | 2520 | 2520 | 2520 | 0 |
| 27 | 20231222 | 183000 | 3603946880 | 2520 | 2520 | 2520 | 2520 | 0 |
| 28 | 20231222 | 182900 | 3603946880 | 2520 | 2520 | 2520 | 2520 | 0 |
| 29 | 20231222 | 182800 | 3603946880 | 2520 | 2520 | 2520 | 2520 | 0 |
| 30 | 20231222 | 182700 | 3603946880 | 2520 | 2520 | 2520 | 2520 | 0 |
| 31 | 20231222 | 182600 | 3603946880 | 2520 | 2520 | 2520 | 2520 | 0 |
| 32 | 20231222 | 182500 | 3603946880 | 2520 | 2520 | 2520 | 2520 | 29607 |
| 33 | 20231222 | 182400 | 3603946880 | 2520 | 2520 | 2520 | 2520 | 0 |
| 34 | 20231222 | 182300 | 3603946880 | 2520 | 2520 | 2520 | 2520 | 0 |
| 35 | 20231222 | 182200 | 3603946880 | 2520 | 2520 | 2520 | 2520 | 0 |
| 36 | 20231222 | 182100 | 3603946880 | 2520 | 2520 | 2520 | 2520 | 0 |
| 37 | 20231222 | 182000 | 3603946880 | 2520 | 2520 | 2520 | 2520 | 0 |
| 38 | 20231222 | 181900 | 3603946880 | 2520 | 2520 | 2520 | 2520 | 0 |
| 39 | 20231222 | 181800 | 3603946880 | 2520 | 2520 | 2520 | 2520 | 0 |
| 40 | 20231222 | 181700 | 3603946880 | 2520 | 2520 | 2520 | 2520 | 0 |
| 41 | 20231222 | 181600 | 3603946880 | 2520 | 2520 | 2520 | 2520 | 0 |
| 42 | 20231222 | 181500 | 3603946880 | 2520 | 2520 | 2520 | 2520 | 0 |
| 43 | 20231222 | 181400 | 3603946880 | 2520 | 2520 | 2520 | 2520 | 0 |
| 44 | 20231222 | 181300 | 3603946880 | 2520 | 2520 | 2520 | 2520 | 0 |
| 45 | 20231222 | 181200 | 3603946880 | 2520 | 2520 | 2520 | 2520 | 0 |
| 46 | 20231222 | 181100 | 3603946880 | 2520 | 2520 | 2520 | 2520 | 0 |
| 47 | 20231222 | 181000 | 3603946880 | 2520 | 2520 | 2520 | 2520 | 0 |
| 48 | 20231222 | 180900 | 3603946880 | 2520 | 2520 | 2520 | 2520 | 0 |
| 49 | 20231222 | 180800 | 3603946880 | 2520 | 2520 | 2520 | 2520 | 0 |
| 50 | 20231222 | 180700 | 3603946880 | 2520 | 2520 | 2520 | 2520 | 0 |
| 51 | 20231222 | 180600 | 3603946880 | 2520 | 2520 | 2520 | 2520 | 0 |
| 52 | 20231222 | 180500 | 3603946880 | 2520 | 2520 | 2520 | 2520 | 0 |
| 53 | 20231222 | 180400 | 3603946880 | 2520 | 2520 | 2520 | 2520 | 0 |
| 54 | 20231222 | 180300 | 3603946880 | 2520 | 2520 | 2520 | 2520 | 0 |
| 55 | 20231222 | 180200 | 3603946880 | 2520 | 2520 | 2520 | 2520 | 0 |
| 56 | 20231222 | 180100 | 3603946880 | 2520 | 2520 | 2520 | 2520 | 0 |
| 57 | 20231222 | 180000 | 3603946880 | 2520 | 2520 | 2520 | 2520 | 0 |
| 58 | 20231222 | 175900 | 3603946880 | 2520 | 2520 | 2520 | 2520 | 0 |
| 59 | 20231222 | 175800 | 3603946880 | 2520 | 2520 | 2520 | 2520 | 0 |
| 60 | 20231222 | 175700 | 3603946880 | 2520 | 2520 | 2520 | 2520 | 0 |
| 61 | 20231222 | 175600 | 3603946880 | 2520 | 2520 | 2520 | 2520 | 0 |
| 62 | 20231222 | 175500 | 3603946880 | 2520 | 2520 | 2520 | 2520 | 29607 |
| 63 | 20231222 | 175400 | 3603946880 | 2520 | 2520 | 2520 | 2520 | 0 |
| 64 | 20231222 | 175300 | 3603946880 | 2520 | 2520 | 2520 | 2520 | 0 |
| 65 | 20231222 | 175200 | 3603946880 | 2520 | 2520 | 2520 | 2520 | 0 |
| 66 | 20231222 | 175100 | 3603946880 | 2520 | 2520 | 2520 | 2520 | 0 |
| 67 | 20231222 | 175000 | 3603946880 | 2520 | 2520 | 2520 | 2520 | 0 |
| 68 | 20231222 | 174900 | 3603946880 | 2520 | 2520 | 2520 | 2520 | 0 |
| 69 | 20231222 | 174800 | 3603946880 | 2520 | 2520 | 2520 | 2520 | 0 |
| 70 | 20231222 | 174700 | 3603946880 | 2520 | 2520 | 2520 | 2520 | 0 |
| 71 | 20231222 | 174600 | 3603946880 | 2520 | 2520 | 2520 | 2520 | 0 |
| 72 | 20231222 | 174500 | 3603946880 | 2520 | 2520 | 2520 | 2520 | 0 |
| 73 | 20231222 | 174400 | 3603946880 | 2520 | 2520 | 2520 | 2520 | 0 |
| 74 | 20231222 | 174300 | 3603946880 | 2520 | 2520 | 2520 | 2520 | 0 |
| 75 | 20231222 | 174200 | 3603946880 | 2520 | 2520 | 2520 | 2520 | 0 |
| 76 | 20231222 | 174100 | 3603946880 | 2520 | 2520 | 2520 | 2520 | 0 |
| 77 | 20231222 | 174000 | 3603946880 | 2520 | 2520 | 2520 | 2520 | 0 |
| 78 | 20231222 | 173900 | 3603946880 | 2520 | 2520 | 2520 | 2520 | 0 |
| 79 | 20231222 | 173800 | 3603946880 | 2520 | 2520 | 2520 | 2520 | 0 |
| 80 | 20231222 | 173700 | 3603946880 | 2520 | 2520 | 2520 | 2520 | 0 |
| 81 | 20231222 | 173600 | 3603946880 | 2520 | 2520 | 2520 | 2520 | 0 |
| 82 | 20231222 | 173500 | 3603946880 | 2520 | 2520 | 2520 | 2520 | 0 |
| 83 | 20231222 | 173400 | 3603946880 | 2520 | 2520 | 2520 | 2520 | 0 |
| 84 | 20231222 | 173300 | 3603946880 | 2520 | 2520 | 2520 | 2520 | 0 |
| 85 | 20231222 | 173200 | 3603946880 | 2520 | 2520 | 2520 | 2520 | 0 |
| 86 | 20231222 | 173100 | 3603946880 | 2520 | 2520 | 2520 | 2520 | 0 |
| 87 | 20231222 | 173000 | 3603946880 | 2520 | 2520 | 2520 | 2520 | 0 |
| 88 | 20231222 | 172900 | 3603946880 | 2520 | 2520 | 2520 | 2520 | 0 |
| 89 | 20231222 | 172800 | 3603946880 | 2520 | 2520 | 2520 | 2520 | 0 |
| 90 | 20231222 | 172700 | 3603946880 | 2520 | 2520 | 2520 | 2520 | 0 |
| 91 | 20231222 | 172600 | 3603946880 | 2520 | 2520 | 2520 | 2520 | 0 |
| 92 | 20231222 | 172500 | 3603946880 | 2520 | 2520 | 2520 | 2520 | 29607 |
| 93 | 20231222 | 172400 | 3603946880 | 2520 | 2520 | 2520 | 2520 | 0 |
| 94 | 20231222 | 172300 | 3603946880 | 2520 | 2520 | 2520 | 2520 | 0 |
| 95 | 20231222 | 172200 | 3603946880 | 2520 | 2520 | 2520 | 2520 | 0 |
| 96 | 20231222 | 172100 | 3603946880 | 2520 | 2520 | 2520 | 2520 | 0 |
| 97 | 20231222 | 172000 | 3603946880 | 2520 | 2520 | 2520 | 2520 | 0 |
| 98 | 20231222 | 171900 | 3603946880 | 2520 | 2520 | 2520 | 2520 | 0 |
| 99 | 20231222 | 171800 | 3603946880 | 2520 | 2520 | 2520 | 2520 | 0 |
| 100 | 20231222 | 171700 | 3603946880 | 2520 | 2520 | 2520 | 2520 | 0 |
| 101 | 20231222 | 171600 | 3603946880 | 2520 | 2520 | 2520 | 2520 | 0 |
| 102 | 20231222 | 171500 | 3603946880 | 2520 | 2520 | 2520 | 2520 | 0 |
| 103 | 20231222 | 171400 | 3603946880 | 2520 | 2520 | 2520 | 2520 | 0 |
| 104 | 20231222 | 171300 | 3603946880 | 2520 | 2520 | 2520 | 2520 | 0 |
| 105 | 20231222 | 171200 | 3603946880 | 2520 | 2520 | 2520 | 2520 | 0 |
| 106 | 20231222 | 171100 | 3603946880 | 2520 | 2520 | 2520 | 2520 | 0 |
| 107 | 20231222 | 171000 | 3603946880 | 2520 | 2520 | 2520 | 2520 | 0 |
| 108 | 20231222 | 170900 | 3603946880 | 2520 | 2520 | 2520 | 2520 | 0 |
| 109 | 20231222 | 170800 | 3603946880 | 2520 | 2520 | 2520 | 2520 | 0 |
| 110 | 20231222 | 170700 | 3603946880 | 2520 | 2520 | 2520 | 2520 | 0 |
| 111 | 20231222 | 170600 | 3603946880 | 2520 | 2520 | 2520 | 2520 | 0 |
| 112 | 20231222 | 170500 | 3603946880 | 2520 | 2520 | 2520 | 2520 | 0 |
| 113 | 20231222 | 170400 | 3603946880 | 2520 | 2520 | 2520 | 2520 | 0 |
| 114 | 20231222 | 170300 | 3603946880 | 2520 | 2520 | 2520 | 2520 | 0 |
| 115 | 20231222 | 170200 | 3603946880 | 2520 | 2520 | 2520 | 2520 | 0 |
| 116 | 20231222 | 170100 | 3603946880 | 2520 | 2520 | 2520 | 2520 | 0 |
| 117 | 20231222 | 170000 | 3603946880 | 2520 | 2520 | 2520 | 2520 | 0 |
| 118 | 20231222 | 165900 | 3603946880 | 2520 | 2520 | 2520 | 2520 | 0 |
| 119 | 20231222 | 165800 | 3603946880 | 2520 | 2520 | 2520 | 2520 | 0 |
| 120 | 20231222 | 165700 | 3603946880 | 2520 | 2520 | 2520 | 2520 | 0 |
| 121 | 20231222 | 165600 | 3603946880 | 2520 | 2520 | 2520 | 2520 | 0 |
| 122 | 20231222 | 165500 | 3603946880 | 2520 | 2520 | 2520 | 2520 | 29607 |
| 123 | 20231222 | 165400 | 3603946880 | 2520 | 2520 | 2520 | 2520 | 0 |
| 124 | 20231222 | 165300 | 3603946880 | 2520 | 2520 | 2520 | 2520 | 0 |
| 125 | 20231222 | 165200 | 3603946880 | 2520 | 2520 | 2520 | 2520 | 0 |
| 126 | 20231222 | 165100 | 3603946880 | 2520 | 2520 | 2520 | 2520 | 0 |
| 127 | 20231222 | 165000 | 3603946880 | 2520 | 2520 | 2520 | 2520 | 0 |
| 128 | 20231222 | 164900 | 3603946880 | 2520 | 2520 | 2520 | 2520 | 0 |
| 129 | 20231222 | 164800 | 3603946880 | 2520 | 2520 | 2520 | 2520 | 0 |
| 130 | 20231222 | 164700 | 3603946880 | 2520 | 2520 | 2520 | 2520 | 0 |
| 131 | 20231222 | 164600 | 3603946880 | 2520 | 2520 | 2520 | 2520 | 0 |
| 132 | 20231222 | 164500 | 3603946880 | 2520 | 2520 | 2520 | 2520 | 0 |
| 133 | 20231222 | 164400 | 3603946880 | 2520 | 2520 | 2520 | 2520 | 0 |
| 134 | 20231222 | 164300 | 3603946880 | 2520 | 2520 | 2520 | 2520 | 0 |
| 135 | 20231222 | 164200 | 3603946880 | 2520 | 2520 | 2520 | 2520 | 0 |
| 136 | 20231222 | 164100 | 3603946880 | 2520 | 2520 | 2520 | 2520 | 0 |
| 137 | 20231222 | 164000 | 3603946880 | 2520 | 2520 | 2520 | 2520 | 0 |
| 138 | 20231222 | 163900 | 3603946880 | 2520 | 2520 | 2520 | 2520 | 0 |
| 139 | 20231222 | 163800 | 3603946880 | 2520 | 2520 | 2520 | 2520 | 0 |
| 140 | 20231222 | 163700 | 3603946880 | 2520 | 2520 | 2520 | 2520 | 0 |
| 141 | 20231222 | 163600 | 3603946880 | 2520 | 2520 | 2520 | 2520 | 0 |
| 142 | 20231222 | 163500 | 3603946880 | 2520 | 2520 | 2520 | 2520 | 0 |
| 143 | 20231222 | 163400 | 3603946880 | 2520 | 2520 | 2520 | 2520 | 0 |
| 144 | 20231222 | 163300 | 3603946880 | 2520 | 2520 | 2520 | 2520 | 0 |
| 145 | 20231222 | 163200 | 3603946880 | 2520 | 2520 | 2520 | 2520 | 0 |
| 146 | 20231222 | 163100 | 3603946880 | 2520 | 2520 | 2520 | 2520 | 0 |
| 147 | 20231222 | 163000 | 3603946880 | 2520 | 2520 | 2520 | 2520 | 0 |
| 148 | 20231222 | 162900 | 3603946880 | 2520 | 2520 | 2520 | 2520 | 0 |
| 149 | 20231222 | 162800 | 3603946880 | 2520 | 2520 | 2520 | 2520 | 0 |
| 150 | 20231222 | 162700 | 3603946880 | 2520 | 2520 | 2520 | 2520 | 0 |
| 151 | 20231222 | 162600 | 3603946880 | 2520 | 2520 | 2520 | 2520 | 0 |
| 152 | 20231222 | 162500 | 3603946880 | 2520 | 2520 | 2520 | 2520 | 29607 |
| 153 | 20231222 | 162400 | 3603946880 | 2520 | 2520 | 2520 | 2520 | 0 |
| 154 | 20231222 | 162300 | 3603946880 | 2520 | 2520 | 2520 | 2520 | 0 |
| 155 | 20231222 | 162200 | 3603946880 | 2520 | 2520 | 2520 | 2520 | 0 |
| 156 | 20231222 | 162100 | 3603946880 | 2520 | 2520 | 2520 | 2520 | 0 |
| 157 | 20231222 | 162000 | 3603946880 | 2520 | 2520 | 2520 | 2520 | 0 |
| 158 | 20231222 | 161900 | 3603946880 | 2520 | 2520 | 2520 | 2520 | 0 |
| 159 | 20231222 | 161800 | 3603946880 | 2520 | 2520 | 2520 | 2520 | 0 |
| 160 | 20231222 | 161700 | 3603946880 | 2520 | 2520 | 2520 | 2520 | 0 |
| 161 | 20231222 | 161600 | 3603946880 | 2520 | 2520 | 2520 | 2520 | 0 |
| 162 | 20231222 | 161500 | 3603946880 | 2520 | 2520 | 2520 | 2520 | 0 |
| 163 | 20231222 | 161400 | 3603946880 | 2520 | 2520 | 2520 | 2520 | 0 |
| 164 | 20231222 | 161300 | 3603946880 | 2520 | 2520 | 2520 | 2520 | 0 |
| 165 | 20231222 | 161200 | 3603946880 | 2520 | 2520 | 2520 | 2520 | 0 |
| 166 | 20231222 | 161100 | 3603946880 | 2520 | 2520 | 2520 | 2520 | 0 |
| 167 | 20231222 | 161000 | 3603946880 | 2520 | 2520 | 2520 | 2520 | 0 |
| 168 | 20231222 | 160900 | 3603946880 | 2520 | 2520 | 2520 | 2520 | 0 |
| 169 | 20231222 | 160800 | 3603946880 | 2520 | 2520 | 2520 | 2520 | 0 |
| 170 | 20231222 | 160700 | 3603946880 | 2520 | 2520 | 2520 | 2520 | 0 |
| 171 | 20231222 | 160600 | 3603946880 | 2520 | 2520 | 2520 | 2520 | 0 |
| 172 | 20231222 | 160500 | 3603946880 | 2520 | 2520 | 2520 | 2520 | 0 |
| 173 | 20231222 | 160400 | 3603946880 | 2520 | 2520 | 2520 | 2520 | 0 |
| 174 | 20231222 | 160300 | 3603946880 | 2520 | 2520 | 2520 | 2520 | 0 |
| 175 | 20231222 | 160200 | 3603946880 | 2520 | 2520 | 2520 | 2520 | 0 |
| 176 | 20231222 | 160100 | 3603946880 | 2520 | 2520 | 2520 | 2520 | 0 |
| 177 | 20231222 | 160000 | 3603946880 | 2520 | 2520 | 2520 | 2520 | 0 |
| 178 | 20231222 | 155900 | 3603946880 | 2520 | 2520 | 2520 | 2520 | 0 |
| 179 | 20231222 | 155800 | 3603946880 | 2520 | 2520 | 2520 | 2520 | 0 |
| 180 | 20231222 | 155700 | 3603946880 | 2520 | 2520 | 2520 | 2520 | 0 |
| 181 | 20231222 | 155600 | 3603946880 | 2520 | 2520 | 2520 | 2520 | 0 |
| 182 | 20231222 | 155500 | 3603946880 | 2520 | 2520 | 2520 | 2520 | 29607 |
| 183 | 20231222 | 155400 | 3603946880 | 2520 | 2520 | 2520 | 2520 | 0 |
| 184 | 20231222 | 155300 | 3603946880 | 2520 | 2520 | 2520 | 2520 | 0 |
| 185 | 20231222 | 155200 | 3603946880 | 2520 | 2520 | 2520 | 2520 | 0 |
| 186 | 20231222 | 155100 | 3603946880 | 2520 | 2520 | 2520 | 2520 | 0 |
| 187 | 20231222 | 155000 | 3603946880 | 2520 | 2520 | 2520 | 2520 | 0 |
| 188 | 20231222 | 154900 | 3603946880 | 2520 | 2520 | 2520 | 2520 | 0 |
| 189 | 20231222 | 154800 | 3603946880 | 2520 | 2520 | 2520 | 2520 | 0 |
| 190 | 20231222 | 154700 | 3603946880 | 2520 | 2520 | 2520 | 2520 | 0 |
| 191 | 20231222 | 154600 | 3603946880 | 2520 | 2520 | 2520 | 2520 | 0 |
| 192 | 20231222 | 154500 | 3603946880 | 2520 | 2520 | 2520 | 2520 | 0 |
| 193 | 20231222 | 154400 | 3603946880 | 2520 | 2520 | 2520 | 2520 | 0 |
| 194 | 20231222 | 154300 | 3603946880 | 2520 | 2520 | 2520 | 2520 | 0 |
| 195 | 20231222 | 154200 | 3603946880 | 2520 | 2520 | 2520 | 2520 | 0 |
| 196 | 20231222 | 154100 | 3603946880 | 2520 | 2520 | 2520 | 2520 | 0 |
| 197 | 20231222 | 154000 | 3603946880 | 2520 | 2520 | 2520 | 2520 | 0 |
| 198 | 20231222 | 153900 | 3603946880 | 2520 | 2520 | 2520 | 2520 | 0 |
| 199 | 20231222 | 153800 | 3603946880 | 2520 | 2520 | 2520 | 2520 | 0 |
| 200 | 20231222 | 153700 | 3603946880 | 2520 | 2520 | 2520 | 2520 | 0 |
| 201 | 20231222 | 153600 | 3603946880 | 2520 | 2520 | 2520 | 2520 | 0 |
| 202 | 20231222 | 153500 | 3603946880 | 2520 | 2520 | 2520 | 2520 | 0 |
| 203 | 20231222 | 153400 | 3603946880 | 2520 | 2520 | 2520 | 2520 | 0 |
| 204 | 20231222 | 153300 | 3603946880 | 2520 | 2520 | 2520 | 2520 | 0 |
| 205 | 20231222 | 153200 | 3603946880 | 2520 | 2520 | 2520 | 2520 | 0 |
| 206 | 20231222 | 153100 | 3603946880 | 2520 | 2520 | 2520 | 2520 | 0 |
| 207 | 20231222 | 153000 | 3603946880 | 2520 | 2520 | 2520 | 2520 | 29607 |
| 208 | 20231222 | 152900 | 3529337240 | 2520 | 2520 | 2520 | 2520 | 0 |
| 209 | 20231222 | 152800 | 3529337240 | 2520 | 2520 | 2520 | 2520 | 0 |
| 210 | 20231222 | 152700 | 3529337240 | 2520 | 2520 | 2520 | 2520 | 0 |
| 211 | 20231222 | 152600 | 3529337240 | 2520 | 2520 | 2520 | 2520 | 0 |
| 212 | 20231222 | 152500 | 3529337240 | 2520 | 2520 | 2520 | 2520 | 0 |
| 213 | 20231222 | 152400 | 3529337240 | 2520 | 2520 | 2520 | 2520 | 0 |
| 214 | 20231222 | 152300 | 3529337240 | 2520 | 2520 | 2520 | 2520 | 0 |
| 215 | 20231222 | 152200 | 3529337240 | 2520 | 2520 | 2520 | 2520 | 0 |
| 216 | 20231222 | 152100 | 3529337240 | 2520 | 2520 | 2520 | 2520 | 0 |
| 217 | 20231222 | 152000 | 3529337240 | 2520 | 2520 | 2520 | 2520 | 0 |
| 218 | 20231222 | 151900 | 3529337240 | 2520 | 2515 | 2520 | 2505 | 15287 |
| 219 | 20231222 | 151800 | 3490886130 | 2515 | 2515 | 2515 | 2505 | 10397 |
| 220 | 20231222 | 151700 | 3464781375 | 2515 | 2505 | 2515 | 2505 | 5084 |
| 221 | 20231222 | 151600 | 3452045485 | 2510 | 2510 | 2515 | 2510 | 14423 |
| 222 | 20231222 | 151500 | 3415831645 | 2515 | 2520 | 2520 | 2505 | 4167 |
| 223 | 20231222 | 151400 | 3405381460 | 2510 | 2520 | 2520 | 2510 | 1670 |
| 224 | 20231222 | 151300 | 3401186950 | 2520 | 2520 | 2525 | 2510 | 9162 |
| 225 | 20231222 | 151200 | 3378158880 | 2520 | 2530 | 2530 | 2515 | 1680 |
| 226 | 20231222 | 151100 | 3373919170 | 2530 | 2530 | 2530 | 2525 | 1444 |
| 227 | 20231222 | 151000 | 3370273005 | 2530 | 2530 | 2530 | 2525 | 1065 |
| 228 | 20231222 | 150900 | 3367581470 | 2525 | 2525 | 2525 | 2525 | 1045 |
| 229 | 20231222 | 150800 | 3364942845 | 2525 | 2530 | 2535 | 2525 | 2033 |
| 230 | 20231222 | 150700 | 3359799210 | 2530 | 2530 | 2530 | 2530 | 43 |
| 231 | 20231222 | 150600 | 3359690420 | 2530 | 2530 | 2530 | 2530 | 186 |
| 232 | 20231222 | 150500 | 3359219840 | 2535 | 2525 | 2535 | 2520 | 3200 |
| 233 | 20231222 | 150400 | 3351139330 | 2525 | 2525 | 2535 | 2525 | 7629 |
| 234 | 20231222 | 150300 | 3331839030 | 2525 | 2525 | 2525 | 2525 | 209 |
| 235 | 20231222 | 150200 | 3331311305 | 2525 | 2525 | 2525 | 2525 | 3263 |
| 236 | 20231222 | 150100 | 3323072230 | 2525 | 2525 | 2525 | 2520 | 2425 |
| 237 | 20231222 | 150000 | 3316949290 | 2530 | 2530 | 2535 | 2525 | 1002 |
| 238 | 20231222 | 145900 | 3314414305 | 2530 | 2525 | 2530 | 2525 | 290 |
| 239 | 20231222 | 145800 | 3313681495 | 2525 | 2525 | 2525 | 2525 | 114 |
| 240 | 20231222 | 145700 | 3313393645 | 2525 | 2525 | 2525 | 2525 | 278 |
| 241 | 20231222 | 145600 | 3312691695 | 2525 | 2535 | 2535 | 2525 | 1044 |
| 242 | 20231222 | 145500 | 3310055155 | 2525 | 2530 | 2530 | 2525 | 5467 |
| 243 | 20231222 | 145400 | 3296237390 | 2530 | 2530 | 2535 | 2530 | 215 |
| 244 | 20231222 | 145300 | 3295693210 | 2530 | 2535 | 2535 | 2525 | 3468 |
| 245 | 20231222 | 145200 | 3286912460 | 2530 | 2525 | 2530 | 2525 | 1974 |
| 246 | 20231222 | 145100 | 3281920805 | 2520 | 2520 | 2525 | 2520 | 1360 |
| 247 | 20231222 | 145000 | 3278491125 | 2520 | 2520 | 2520 | 2520 | 1220 |
| 248 | 20231222 | 144900 | 3275416725 | 2520 | 2520 | 2525 | 2520 | 614 |
| 249 | 20231222 | 144800 | 3273868975 | 2520 | 2515 | 2520 | 2515 | 1213 |
| 250 | 20231222 | 144700 | 3270812315 | 2520 | 2515 | 2520 | 2515 | 268 |
| 251 | 20231222 | 144600 | 3270137270 | 2520 | 2515 | 2520 | 2515 | 294 |
| 252 | 20231222 | 144500 | 3269396860 | 2515 | 2515 | 2520 | 2515 | 1158 |
| 253 | 20231222 | 144400 | 3266481975 | 2515 | 2515 | 2515 | 2510 | 1410 |
| 254 | 20231222 | 144300 | 3262937440 | 2510 | 2505 | 2510 | 2505 | 1992 |
| 255 | 20231222 | 144200 | 3257945025 | 2510 | 2510 | 2510 | 2505 | 2859 |
| 256 | 20231222 | 144100 | 3250769010 | 2515 | 2515 | 2515 | 2510 | 7750 |
| 257 | 20231222 | 144000 | 3231312945 | 2515 | 2515 | 2520 | 2515 | 1286 |
| 258 | 20231222 | 143900 | 3228078650 | 2510 | 2510 | 2520 | 2510 | 8136 |
| 259 | 20231222 | 143800 | 3207647815 | 2515 | 2505 | 2515 | 2505 | 599 |
| 260 | 20231222 | 143700 | 3206144875 | 2510 | 2505 | 2510 | 2505 | 62 |
| 261 | 20231222 | 143600 | 3205989500 | 2510 | 2510 | 2510 | 2505 | 2798 |
| 262 | 20231222 | 143500 | 3198980270 | 2510 | 2515 | 2515 | 2510 | 1421 |
| 263 | 20231222 | 143400 | 3195413005 | 2515 | 2515 | 2515 | 2515 | 100 |
| 264 | 20231222 | 143300 | 3195161505 | 2525 | 2515 | 2525 | 2510 | 13113 |
| 265 | 20231222 | 143200 | 3162241035 | 2515 | 2520 | 2520 | 2515 | 3577 |
| 266 | 20231222 | 143100 | 3153242780 | 2520 | 2525 | 2525 | 2520 | 4018 |
| 267 | 20231222 | 143000 | 3143116615 | 2530 | 2530 | 2530 | 2530 | 0 |
| 268 | 20231222 | 142900 | 3143116615 | 2530 | 2525 | 2530 | 2520 | 858 |
| 269 | 20231222 | 142800 | 3140953025 | 2520 | 2520 | 2520 | 2520 | 7 |
| 270 | 20231222 | 142700 | 3140935385 | 2525 | 2525 | 2525 | 2525 | 1322 |
| 271 | 20231222 | 142600 | 3137597335 | 2535 | 2525 | 2535 | 2525 | 674 |
| 272 | 20231222 | 142500 | 3135894985 | 2535 | 2525 | 2535 | 2525 | 5 |
| 273 | 20231222 | 142400 | 3135882330 | 2535 | 2530 | 2535 | 2525 | 133 |
| 274 | 20231222 | 142300 | 3135545935 | 2525 | 2535 | 2535 | 2525 | 1669 |
| 275 | 20231222 | 142200 | 3131331660 | 2525 | 2530 | 2530 | 2525 | 109 |
| 276 | 20231222 | 142100 | 3131055940 | 2530 | 2525 | 2530 | 2520 | 1019 |
| 277 | 20231222 | 142000 | 3128480100 | 2525 | 2530 | 2535 | 2525 | 7847 |
| 278 | 20231222 | 141900 | 3108631985 | 2530 | 2535 | 2535 | 2530 | 1262 |
| 279 | 20231222 | 141800 | 3105432910 | 2535 | 2535 | 2535 | 2530 | 227 |
| 280 | 20231222 | 141700 | 3104857555 | 2530 | 2530 | 2540 | 2530 | 420 |
| 281 | 20231222 | 141600 | 3103791955 | 2530 | 2535 | 2535 | 2530 | 4869 |
| 282 | 20231222 | 141500 | 3091464540 | 2535 | 2540 | 2540 | 2535 | 923 |
| 283 | 20231222 | 141400 | 3089120185 | 2540 | 2535 | 2540 | 2535 | 4998 |
| 284 | 20231222 | 141300 | 3076432765 | 2535 | 2530 | 2535 | 2530 | 1274 |
| 285 | 20231222 | 141200 | 3073206000 | 2525 | 2525 | 2525 | 2525 | 485 |
| 286 | 20231222 | 141100 | 3071981375 | 2525 | 2525 | 2525 | 2525 | 1191 |
| 287 | 20231222 | 141000 | 3068974100 | 2525 | 2525 | 2525 | 2525 | 0 |
| 288 | 20231222 | 140900 | 3068974100 | 2525 | 2525 | 2525 | 2525 | 500 |
| 289 | 20231222 | 140800 | 3067711600 | 2525 | 2525 | 2525 | 2525 | 226 |
| 290 | 20231222 | 140700 | 3067140950 | 2525 | 2530 | 2530 | 2525 | 32 |
| 291 | 20231222 | 140600 | 3067060000 | 2530 | 2530 | 2530 | 2530 | 43 |
| 292 | 20231222 | 140500 | 3066951210 | 2530 | 2530 | 2540 | 2530 | 1016 |
| 293 | 20231222 | 140400 | 3064380655 | 2535 | 2525 | 2535 | 2525 | 1619 |
| 294 | 20231222 | 140300 | 3060292670 | 2525 | 2525 | 2525 | 2525 | 3 |
| 295 | 20231222 | 140200 | 3060285095 | 2525 | 2535 | 2535 | 2525 | 2000 |
| 296 | 20231222 | 140100 | 3055223855 | 2535 | 2535 | 2535 | 2535 | 7 |
| 297 | 20231222 | 140000 | 3055206110 | 2535 | 2545 | 2545 | 2535 | 84 |
| 298 | 20231222 | 135900 | 3054992970 | 2545 | 2545 | 2545 | 2545 | 3 |
| 299 | 20231222 | 135800 | 3054985335 | 2535 | 2535 | 2540 | 2535 | 1802 |
| 300 | 20231222 | 135700 | 3050414770 | 2530 | 2535 | 2540 | 2530 | 1456 |
| 301 | 20231222 | 135600 | 3046729665 | 2535 | 2530 | 2535 | 2530 | 2024 |
| 302 | 20231222 | 135500 | 3041608435 | 2535 | 2535 | 2535 | 2535 | 19 |
| 303 | 20231222 | 135400 | 3041560270 | 2540 | 2535 | 2540 | 2535 | 30 |
| 304 | 20231222 | 135300 | 3041484120 | 2535 | 2535 | 2535 | 2530 | 2804 |
| 305 | 20231222 | 135200 | 3034387545 | 2535 | 2535 | 2535 | 2535 | 48 |
| 306 | 20231222 | 135100 | 3034265865 | 2535 | 2535 | 2535 | 2535 | 68 |
| 307 | 20231222 | 135000 | 3034093485 | 2540 | 2540 | 2540 | 2540 | 770 |
| 308 | 20231222 | 134900 | 3032137685 | 2545 | 2535 | 2545 | 2535 | 437 |
| 309 | 20231222 | 134800 | 3031025920 | 2535 | 2530 | 2550 | 2530 | 1523 |
| 310 | 20231222 | 134700 | 3027149985 | 2535 | 2530 | 2535 | 2530 | 798 |
| 311 | 20231222 | 134600 | 3025127085 | 2530 | 2530 | 2530 | 2525 | 2161 |
| 312 | 20231222 | 134500 | 3019667255 | 2530 | 2530 | 2530 | 2530 | 849 |
| 313 | 20231222 | 134400 | 3017519285 | 2530 | 2530 | 2530 | 2530 | 23 |
| 314 | 20231222 | 134300 | 3017461095 | 2530 | 2535 | 2535 | 2530 | 35 |
| 315 | 20231222 | 134200 | 3017372520 | 2530 | 2540 | 2540 | 2530 | 6728 |
| 316 | 20231222 | 134100 | 3000318535 | 2540 | 2540 | 2540 | 2540 | 754 |
| 317 | 20231222 | 134000 | 2998403375 | 2545 | 2550 | 2550 | 2540 | 2419 |
| 318 | 20231222 | 133900 | 2992252595 | 2550 | 2545 | 2550 | 2545 | 130 |
| 319 | 20231222 | 133800 | 2991921595 | 2545 | 2545 | 2545 | 2545 | 25 |
| 320 | 20231222 | 133700 | 2991857970 | 2545 | 2540 | 2545 | 2540 | 2022 |
| 321 | 20231222 | 133600 | 2986722040 | 2540 | 2540 | 2540 | 2540 | 30 |
| 322 | 20231222 | 133500 | 2986645840 | 2540 | 2540 | 2540 | 2540 | 1 |
| 323 | 20231222 | 133400 | 2986643300 | 2540 | 2540 | 2550 | 2540 | 3462 |
| 324 | 20231222 | 133300 | 2977848820 | 2535 | 2545 | 2545 | 2535 | 1908 |
| 325 | 20231222 | 133200 | 2973002700 | 2550 | 2535 | 2550 | 2535 | 4973 |
| 326 | 20231222 | 133100 | 2960357425 | 2535 | 2535 | 2535 | 2530 | 432 |
| 327 | 20231222 | 133000 | 2959264440 | 2530 | 2530 | 2530 | 2530 | 0 |
| 328 | 20231222 | 132900 | 2959264440 | 2530 | 2535 | 2535 | 2530 | 1454 |
| 329 | 20231222 | 132800 | 2955585740 | 2535 | 2535 | 2535 | 2535 | 2 |
| 330 | 20231222 | 132700 | 2955580670 | 2535 | 2535 | 2535 | 2535 | 37 |
| 331 | 20231222 | 132600 | 2955486875 | 2535 | 2535 | 2535 | 2530 | 67 |
| 332 | 20231222 | 132500 | 2955317065 | 2535 | 2530 | 2535 | 2530 | 398 |
| 333 | 20231222 | 132400 | 2954308950 | 2530 | 2530 | 2530 | 2530 | 649 |
| 334 | 20231222 | 132300 | 2952666980 | 2530 | 2535 | 2535 | 2530 | 2390 |
| 335 | 20231222 | 132200 | 2946608335 | 2535 | 2535 | 2540 | 2535 | 2080 |
| 336 | 20231222 | 132100 | 2941331895 | 2535 | 2535 | 2535 | 2535 | 5 |
| 337 | 20231222 | 132000 | 2941319220 | 2535 | 2535 | 2540 | 2535 | 113 |
| 338 | 20231222 | 131900 | 2941032215 | 2540 | 2530 | 2540 | 2530 | 9 |
| 339 | 20231222 | 131800 | 2941009395 | 2535 | 2530 | 2535 | 2530 | 651 |
| 340 | 20231222 | 131700 | 2939359645 | 2530 | 2525 | 2535 | 2525 | 563 |
| 341 | 20231222 | 131600 | 2937932510 | 2515 | 2545 | 2545 | 2515 | 11579 |
| 342 | 20231222 | 131500 | 2908697300 | 2545 | 2535 | 2545 | 2535 | 3925 |
| 343 | 20231222 | 131400 | 2898727495 | 2530 | 2525 | 2530 | 2525 | 7 |
| 344 | 20231222 | 131300 | 2898709815 | 2525 | 2535 | 2535 | 2525 | 7006 |
| 345 | 20231222 | 131200 | 2881001250 | 2535 | 2535 | 2535 | 2535 | 4 |
| 346 | 20231222 | 131100 | 2880991110 | 2535 | 2530 | 2535 | 2530 | 124 |
| 347 | 20231222 | 131000 | 2880677325 | 2530 | 2530 | 2535 | 2530 | 719 |
| 348 | 20231222 | 130900 | 2878858205 | 2530 | 2530 | 2535 | 2530 | 11 |
| 349 | 20231222 | 130800 | 2878830340 | 2530 | 2530 | 2530 | 2530 | 64 |
| 350 | 20231222 | 130700 | 2878668420 | 2530 | 2530 | 2530 | 2530 | 188 |
| 351 | 20231222 | 130600 | 2878192780 | 2525 | 2530 | 2530 | 2525 | 1472 |
| 352 | 20231222 | 130500 | 2874471040 | 2535 | 2535 | 2540 | 2530 | 515 |
| 353 | 20231222 | 130400 | 2873165555 | 2530 | 2530 | 2530 | 2530 | 404 |
| 354 | 20231222 | 130300 | 2872143435 | 2530 | 2530 | 2535 | 2530 | 30 |
| 355 | 20231222 | 130200 | 2872067425 | 2535 | 2540 | 2540 | 2530 | 4185 |
| 356 | 20231222 | 130100 | 2861438960 | 2540 | 2535 | 2540 | 2535 | 109 |
| 357 | 20231222 | 130000 | 2861162110 | 2535 | 2535 | 2535 | 2535 | 164 |
| 358 | 20231222 | 125900 | 2860746370 | 2535 | 2535 | 2540 | 2535 | 12 |
| 359 | 20231222 | 125800 | 2860715915 | 2535 | 2540 | 2540 | 2535 | 1720 |
| 360 | 20231222 | 125700 | 2856349565 | 2540 | 2545 | 2545 | 2540 | 845 |
| 361 | 20231222 | 125600 | 2854199055 | 2550 | 2535 | 2550 | 2535 | 2035 |
| 362 | 20231222 | 125500 | 2849021740 | 2535 | 2535 | 2540 | 2535 | 807 |
| 363 | 20231222 | 125400 | 2846972005 | 2540 | 2540 | 2540 | 2540 | 589 |
| 364 | 20231222 | 125300 | 2845475945 | 2540 | 2545 | 2550 | 2540 | 304 |
| 365 | 20231222 | 125200 | 2844702265 | 2545 | 2550 | 2550 | 2545 | 254 |
| 366 | 20231222 | 125100 | 2844055590 | 2545 | 2550 | 2550 | 2545 | 5005 |
| 367 | 20231222 | 125000 | 2831299440 | 2550 | 2540 | 2550 | 2540 | 6729 |
| 368 | 20231222 | 124900 | 2814158310 | 2535 | 2535 | 2535 | 2535 | 3 |
| 369 | 20231222 | 124800 | 2814150705 | 2535 | 2535 | 2535 | 2535 | 1530 |
| 370 | 20231222 | 124700 | 2810272155 | 2540 | 2530 | 2540 | 2525 | 599 |
| 371 | 20231222 | 124600 | 2808751695 | 2525 | 2530 | 2535 | 2525 | 1860 |
| 372 | 20231222 | 124500 | 2804044195 | 2530 | 2535 | 2535 | 2520 | 2506 |
| 373 | 20231222 | 124400 | 2797729005 | 2530 | 2530 | 2535 | 2525 | 5407 |
| 374 | 20231222 | 124300 | 2784058780 | 2530 | 2530 | 2530 | 2530 | 1001 |
| 375 | 20231222 | 124200 | 2781526250 | 2530 | 2535 | 2535 | 2530 | 2932 |
| 376 | 20231222 | 124100 | 2774102000 | 2535 | 2535 | 2535 | 2535 | 17 |
| 377 | 20231222 | 124000 | 2774058905 | 2540 | 2540 | 2540 | 2540 | 1044 |
| 378 | 20231222 | 123900 | 2771407145 | 2540 | 2535 | 2540 | 2535 | 775 |
| 379 | 20231222 | 123800 | 2769439345 | 2540 | 2540 | 2540 | 2535 | 73 |
| 380 | 20231222 | 123700 | 2769254200 | 2535 | 2540 | 2540 | 2535 | 2585 |
| 381 | 20231222 | 123600 | 2762700725 | 2545 | 2540 | 2545 | 2540 | 215 |
| 382 | 20231222 | 123500 | 2762153755 | 2540 | 2540 | 2545 | 2540 | 23 |
| 383 | 20231222 | 123400 | 2762095325 | 2545 | 2545 | 2545 | 2540 | 903 |
| 384 | 20231222 | 123300 | 2759797195 | 2545 | 2535 | 2545 | 2530 | 2324 |
| 385 | 20231222 | 123200 | 2753884540 | 2535 | 2540 | 2540 | 2530 | 1524 |
| 386 | 20231222 | 123100 | 2750013600 | 2540 | 2535 | 2540 | 2530 | 2627 |
| 387 | 20231222 | 123000 | 2743346830 | 2535 | 2535 | 2535 | 2530 | 973 |
| 388 | 20231222 | 122900 | 2740880780 | 2535 | 2530 | 2535 | 2530 | 5415 |
| 389 | 20231222 | 122800 | 2727175405 | 2525 | 2525 | 2530 | 2520 | 2730 |
| 390 | 20231222 | 122700 | 2720281300 | 2520 | 2515 | 2520 | 2515 | 571 |
| 391 | 20231222 | 122600 | 2718842420 | 2520 | 2520 | 2520 | 2515 | 1016 |
| 392 | 20231222 | 122500 | 2716286865 | 2515 | 2515 | 2515 | 2515 | 0 |
| 393 | 20231222 | 122400 | 2716286865 | 2515 | 2515 | 2515 | 2515 | 657 |
| 394 | 20231222 | 122300 | 2714634510 | 2515 | 2515 | 2515 | 2515 | 2303 |
| 395 | 20231222 | 122200 | 2708842465 | 2515 | 2515 | 2515 | 2515 | 130 |
| 396 | 20231222 | 122100 | 2708515515 | 2515 | 2515 | 2515 | 2515 | 21 |
| 397 | 20231222 | 122000 | 2708462700 | 2515 | 2520 | 2520 | 2515 | 108 |
| 398 | 20231222 | 121900 | 2708190580 | 2520 | 2520 | 2520 | 2510 | 102 |
| 399 | 20231222 | 121800 | 2707934040 | 2510 | 2505 | 2515 | 2505 | 2175 |
| 400 | 20231222 | 121700 | 2702470420 | 2510 | 2515 | 2515 | 2500 | 4343 |
| 401 | 20231222 | 121600 | 2691599790 | 2515 | 2510 | 2515 | 2510 | 5731 |
| 402 | 20231222 | 121500 | 2677214970 | 2515 | 2515 | 2515 | 2510 | 970 |
| 403 | 20231222 | 121400 | 2674775490 | 2515 | 2515 | 2515 | 2515 | 4 |
| 404 | 20231222 | 121300 | 2674765430 | 2515 | 2515 | 2520 | 2515 | 3945 |
| 405 | 20231222 | 121200 | 2664843725 | 2515 | 2515 | 2515 | 2510 | 53 |
| 406 | 20231222 | 121100 | 2664710440 | 2515 | 2515 | 2515 | 2515 | 254 |
| 407 | 20231222 | 121000 | 2664071630 | 2505 | 2510 | 2510 | 2505 | 3811 |
| 408 | 20231222 | 120900 | 2654521015 | 2505 | 2510 | 2510 | 2505 | 725 |
| 409 | 20231222 | 120800 | 2652703820 | 2510 | 2510 | 2510 | 2510 | 604 |
| 410 | 20231222 | 120700 | 2651187780 | 2505 | 2510 | 2510 | 2505 | 1313 |
| 411 | 20231222 | 120600 | 2647892400 | 2510 | 2505 | 2510 | 2505 | 201 |
| 412 | 20231222 | 120500 | 2647388340 | 2505 | 2510 | 2510 | 2505 | 1485 |
| 413 | 20231222 | 120400 | 2643666820 | 2505 | 2505 | 2505 | 2505 | 47 |
| 414 | 20231222 | 120300 | 2643549085 | 2500 | 2500 | 2500 | 2500 | 1000 |
| 415 | 20231222 | 120200 | 2641049085 | 2505 | 2505 | 2505 | 2505 | 606 |
| 416 | 20231222 | 120100 | 2639531055 | 2505 | 2500 | 2505 | 2500 | 12 |
| 417 | 20231222 | 120000 | 2639501015 | 2500 | 2510 | 2510 | 2500 | 1020 |
| 418 | 20231222 | 115900 | 2636945830 | 2515 | 2500 | 2515 | 2500 | 809 |
| 419 | 20231222 | 115800 | 2634920460 | 2500 | 2505 | 2515 | 2500 | 93 |
| 420 | 20231222 | 115700 | 2634687470 | 2500 | 2500 | 2500 | 2500 | 873 |
| 421 | 20231222 | 115600 | 2632504970 | 2495 | 2500 | 2500 | 2495 | 154 |
| 422 | 20231222 | 115500 | 2632119975 | 2500 | 2500 | 2500 | 2500 | 16 |
| 423 | 20231222 | 115400 | 2632079975 | 2500 | 2500 | 2500 | 2500 | 971 |
| 424 | 20231222 | 115300 | 2629652475 | 2495 | 2500 | 2500 | 2495 | 108 |
| 425 | 20231222 | 115200 | 2629382525 | 2500 | 2500 | 2505 | 2495 | 739 |
| 426 | 20231222 | 115100 | 2627536110 | 2500 | 2495 | 2505 | 2495 | 1729 |
| 427 | 20231222 | 115000 | 2623213755 | 2500 | 2495 | 2500 | 2495 | 4286 |
| 428 | 20231222 | 114900 | 2612519075 | 2495 | 2495 | 2495 | 2495 | 1 |
| 429 | 20231222 | 114800 | 2612516580 | 2495 | 2495 | 2495 | 2495 | 101 |
| 430 | 20231222 | 114700 | 2612264585 | 2495 | 2495 | 2495 | 2495 | 146 |
| 431 | 20231222 | 114600 | 2611900315 | 2495 | 2495 | 2495 | 2495 | 70 |
| 432 | 20231222 | 114500 | 2611725665 | 2495 | 2505 | 2505 | 2495 | 735 |
| 433 | 20231222 | 114400 | 2609889800 | 2500 | 2500 | 2500 | 2500 | 326 |
| 434 | 20231222 | 114300 | 2609074800 | 2500 | 2500 | 2500 | 2500 | 520 |
| 435 | 20231222 | 114200 | 2607774800 | 2500 | 2495 | 2500 | 2490 | 45 |
| 436 | 20231222 | 114100 | 2607662685 | 2495 | 2495 | 2495 | 2490 | 10 |
| 437 | 20231222 | 114000 | 2607637760 | 2495 | 2495 | 2495 | 2495 | 507 |
| 438 | 20231222 | 113900 | 2606372795 | 2500 | 2500 | 2500 | 2500 | 15 |
| 439 | 20231222 | 113800 | 2606335295 | 2500 | 2505 | 2505 | 2500 | 105 |
| 440 | 20231222 | 113700 | 2606072295 | 2505 | 2500 | 2505 | 2495 | 1815 |
| 441 | 20231222 | 113600 | 2601534705 | 2500 | 2500 | 2505 | 2500 | 1187 |
| 442 | 20231222 | 113500 | 2598567180 | 2500 | 2495 | 2500 | 2495 | 470 |
| 443 | 20231222 | 113400 | 2597392185 | 2495 | 2495 | 2495 | 2495 | 1005 |
| 444 | 20231222 | 113300 | 2594884710 | 2500 | 2500 | 2500 | 2495 | 2700 |
| 445 | 20231222 | 113200 | 2588145000 | 2500 | 2500 | 2500 | 2500 | 1200 |
| 446 | 20231222 | 113100 | 2585145000 | 2500 | 2490 | 2500 | 2490 | 1168 |
| 447 | 20231222 | 113000 | 2582236640 | 2490 | 2490 | 2500 | 2490 | 1926 |
| 448 | 20231222 | 112900 | 2577440890 | 2500 | 2485 | 2500 | 2485 | 2060 |
| 449 | 20231222 | 112800 | 2572321035 | 2480 | 2495 | 2495 | 2480 | 1860 |
| 450 | 20231222 | 112700 | 2567692205 | 2490 | 2490 | 2490 | 2490 | 4 |
| 451 | 20231222 | 112600 | 2567682245 | 2495 | 2505 | 2505 | 2495 | 706 |
| 452 | 20231222 | 112500 | 2565920705 | 2505 | 2505 | 2505 | 2505 | 676 |
| 453 | 20231222 | 112400 | 2564227325 | 2505 | 2505 | 2505 | 2505 | 502 |
| 454 | 20231222 | 112300 | 2562969815 | 2490 | 2505 | 2505 | 2485 | 5071 |
| 455 | 20231222 | 112200 | 2550328790 | 2500 | 2500 | 2500 | 2500 | 38 |
| 456 | 20231222 | 112100 | 2550233790 | 2500 | 2500 | 2505 | 2495 | 2830 |
| 457 | 20231222 | 112000 | 2543153085 | 2480 | 2500 | 2505 | 2480 | 8659 |
| 458 | 20231222 | 111900 | 2521629610 | 2505 | 2505 | 2505 | 2500 | 1259 |
| 459 | 20231222 | 111800 | 2518478585 | 2505 | 2510 | 2510 | 2505 | 1354 |
| 460 | 20231222 | 111700 | 2515086565 | 2510 | 2505 | 2510 | 2505 | 2107 |
| 461 | 20231222 | 111600 | 2509805495 | 2510 | 2505 | 2510 | 2505 | 355 |
| 462 | 20231222 | 111500 | 2508916185 | 2505 | 2510 | 2510 | 2500 | 2944 |
| 463 | 20231222 | 111400 | 2501535455 | 2505 | 2505 | 2510 | 2500 | 1730 |
| 464 | 20231222 | 111300 | 2497201890 | 2505 | 2495 | 2510 | 2495 | 15754 |
| 465 | 20231222 | 111200 | 2457878110 | 2495 | 2495 | 2495 | 2495 | 780 |
| 466 | 20231222 | 111100 | 2455932010 | 2495 | 2495 | 2505 | 2495 | 1295 |
| 467 | 20231222 | 111000 | 2452697935 | 2500 | 2505 | 2505 | 2495 | 2081 |
| 468 | 20231222 | 110900 | 2447494340 | 2505 | 2505 | 2505 | 2505 | 393 |
| 469 | 20231222 | 110800 | 2446509875 | 2500 | 2495 | 2505 | 2495 | 903 |
| 470 | 20231222 | 110700 | 2444254370 | 2490 | 2500 | 2500 | 2490 | 2016 |
| 471 | 20231222 | 110600 | 2439219275 | 2500 | 2500 | 2505 | 2500 | 3173 |
| 472 | 20231222 | 110500 | 2431284230 | 2485 | 2490 | 2490 | 2485 | 9964 |
| 473 | 20231222 | 110400 | 2406494210 | 2490 | 2500 | 2500 | 2490 | 349 |
| 474 | 20231222 | 110300 | 2405625190 | 2490 | 2500 | 2500 | 2490 | 104 |
| 475 | 20231222 | 110200 | 2405366190 | 2490 | 2500 | 2500 | 2490 | 562 |
| 476 | 20231222 | 110100 | 2403966800 | 2475 | 2500 | 2500 | 2475 | 11000 |
| 477 | 20231222 | 110000 | 2376643640 | 2500 | 2505 | 2505 | 2500 | 146 |
| 478 | 20231222 | 105900 | 2376278605 | 2500 | 2500 | 2500 | 2500 | 1916 |
| 479 | 20231222 | 105800 | 2371488605 | 2500 | 2500 | 2500 | 2500 | 100 |
| 480 | 20231222 | 105700 | 2371238605 | 2505 | 2505 | 2505 | 2505 | 1403 |
| 481 | 20231222 | 105600 | 2367724090 | 2500 | 2505 | 2505 | 2500 | 128 |
| 482 | 20231222 | 105500 | 2367403490 | 2505 | 2505 | 2510 | 2490 | 14526 |
| 483 | 20231222 | 105400 | 2331208000 | 2505 | 2505 | 2505 | 2505 | 2 |
| 484 | 20231222 | 105300 | 2331202990 | 2505 | 2505 | 2510 | 2500 | 137 |
| 485 | 20231222 | 105200 | 2330860315 | 2500 | 2505 | 2510 | 2500 | 133 |
| 486 | 20231222 | 105100 | 2330527645 | 2500 | 2495 | 2510 | 2495 | 1464 |
| 487 | 20231222 | 105000 | 2326868105 | 2495 | 2495 | 2500 | 2495 | 487 |
| 488 | 20231222 | 104900 | 2325652405 | 2490 | 2495 | 2495 | 2485 | 2270 |
| 489 | 20231222 | 104800 | 2319999285 | 2490 | 2490 | 2490 | 2490 | 10 |
| 490 | 20231222 | 104700 | 2319974385 | 2490 | 2500 | 2500 | 2490 | 698 |
| 491 | 20231222 | 104600 | 2318231235 | 2495 | 2490 | 2495 | 2490 | 279 |
| 492 | 20231222 | 104500 | 2317535145 | 2495 | 2490 | 2495 | 2485 | 1410 |
| 493 | 20231222 | 104400 | 2314029935 | 2495 | 2490 | 2495 | 2490 | 713 |
| 494 | 20231222 | 104300 | 2312253510 | 2495 | 2495 | 2500 | 2490 | 829 |
| 495 | 20231222 | 104200 | 2310185585 | 2485 | 2495 | 2495 | 2480 | 7807 |
| 496 | 20231222 | 104100 | 2290788340 | 2495 | 2500 | 2500 | 2495 | 144 |
| 497 | 20231222 | 104000 | 2290429030 | 2500 | 2500 | 2510 | 2495 | 1895 |
| 498 | 20231222 | 103900 | 2285691420 | 2500 | 2500 | 2500 | 2495 | 3615 |
| 499 | 20231222 | 103800 | 2276661565 | 2495 | 2500 | 2505 | 2495 | 5612 |
| 500 | 20231222 | 103700 | 2262630655 | 2495 | 2505 | 2510 | 2495 | 2707 |
| 501 | 20231222 | 103600 | 2255858380 | 2510 | 2510 | 2510 | 2500 | 3912 |
| 502 | 20231222 | 103500 | 2246077330 | 2505 | 2505 | 2515 | 2505 | 255 |
| 503 | 20231222 | 103400 | 2245438005 | 2500 | 2500 | 2500 | 2495 | 9879 |
| 504 | 20231222 | 103300 | 2220746645 | 2500 | 2505 | 2515 | 2495 | 2611 |
| 505 | 20231222 | 103200 | 2214209830 | 2505 | 2510 | 2510 | 2505 | 439 |
| 506 | 20231222 | 103100 | 2213108540 | 2515 | 2520 | 2520 | 2515 | 2108 |
| 507 | 20231222 | 103000 | 2207797470 | 2520 | 2510 | 2520 | 2485 | 9590 |
| 508 | 20231222 | 102900 | 2183864210 | 2520 | 2510 | 2520 | 2505 | 4773 |
| 509 | 20231222 | 102800 | 2171875735 | 2510 | 2515 | 2515 | 2510 | 543 |
| 510 | 20231222 | 102700 | 2170512405 | 2520 | 2520 | 2520 | 2520 | 494 |
| 511 | 20231222 | 102600 | 2169267525 | 2520 | 2515 | 2520 | 2510 | 571 |
| 512 | 20231222 | 102500 | 2167833405 | 2520 | 2525 | 2525 | 2520 | 9481 |
| 513 | 20231222 | 102400 | 2143937210 | 2525 | 2525 | 2525 | 2520 | 1076 |
| 514 | 20231222 | 102300 | 2141221440 | 2525 | 2510 | 2525 | 2510 | 1278 |
| 515 | 20231222 | 102200 | 2138007950 | 2510 | 2515 | 2520 | 2510 | 303 |
| 516 | 20231222 | 102100 | 2137246910 | 2515 | 2510 | 2515 | 2505 | 1182 |
| 517 | 20231222 | 102000 | 2134275160 | 2510 | 2510 | 2510 | 2510 | 26 |
| 518 | 20231222 | 101900 | 2134209900 | 2515 | 2515 | 2515 | 2515 | 103 |
| 519 | 20231222 | 101800 | 2133950855 | 2515 | 2515 | 2515 | 2505 | 13777 |
| 520 | 20231222 | 101700 | 2099374570 | 2515 | 2495 | 2515 | 2495 | 14040 |
| 521 | 20231222 | 101600 | 2064219925 | 2495 | 2495 | 2495 | 2490 | 2142 |
| 522 | 20231222 | 101500 | 2058881830 | 2495 | 2485 | 2495 | 2485 | 822 |
| 523 | 20231222 | 101400 | 2056838210 | 2485 | 2495 | 2495 | 2485 | 1279 |
| 524 | 20231222 | 101300 | 2053659875 | 2495 | 2490 | 2495 | 2490 | 896 |
| 525 | 20231222 | 101200 | 2051428800 | 2500 | 2505 | 2505 | 2490 | 3728 |
| 526 | 20231222 | 101100 | 2042124210 | 2505 | 2485 | 2505 | 2485 | 4652 |
| 527 | 20231222 | 101000 | 2030528230 | 2480 | 2485 | 2485 | 2480 | 448 |
| 528 | 20231222 | 100900 | 2029416935 | 2485 | 2475 | 2490 | 2475 | 2146 |
| 529 | 20231222 | 100800 | 2024094845 | 2470 | 2470 | 2480 | 2470 | 8416 |
| 530 | 20231222 | 100700 | 2003293615 | 2480 | 2475 | 2480 | 2470 | 3241 |
| 531 | 20231222 | 100600 | 1995286630 | 2470 | 2490 | 2490 | 2470 | 5665 |
| 532 | 20231222 | 100500 | 1981256465 | 2485 | 2490 | 2495 | 2485 | 1354 |
| 533 | 20231222 | 100400 | 1977887855 | 2490 | 2495 | 2495 | 2480 | 8241 |
| 534 | 20231222 | 100300 | 1957418235 | 2495 | 2465 | 2495 | 2465 | 9209 |
| 535 | 20231222 | 100200 | 1934554015 | 2470 | 2475 | 2475 | 2465 | 3375 |
| 536 | 20231222 | 100100 | 1926221840 | 2470 | 2465 | 2470 | 2465 | 1634 |
| 537 | 20231222 | 100000 | 1922186270 | 2470 | 2470 | 2470 | 2465 | 1213 |
| 538 | 20231222 | 095900 | 1919190445 | 2475 | 2465 | 2475 | 2465 | 1323 |
| 539 | 20231222 | 095800 | 1915918215 | 2465 | 2455 | 2465 | 2455 | 14505 |
| 540 | 20231222 | 095700 | 1880236920 | 2455 | 2465 | 2480 | 2455 | 5869 |
| 541 | 20231222 | 095600 | 1865772050 | 2465 | 2465 | 2480 | 2465 | 7617 |
| 542 | 20231222 | 095500 | 1846976245 | 2465 | 2480 | 2480 | 2465 | 70 |
| 543 | 20231222 | 095400 | 1846803620 | 2465 | 2470 | 2480 | 2465 | 2200 |
| 544 | 20231222 | 095300 | 1841365315 | 2480 | 2460 | 2480 | 2460 | 1178 |
| 545 | 20231222 | 095200 | 1838453945 | 2460 | 2460 | 2470 | 2460 | 1200 |
| 546 | 20231222 | 095100 | 1835497595 | 2460 | 2470 | 2470 | 2460 | 1717 |
| 547 | 20231222 | 095000 | 1831260380 | 2470 | 2475 | 2475 | 2470 | 446 |
| 548 | 20231222 | 094900 | 1830156975 | 2465 | 2465 | 2475 | 2455 | 1941 |
| 549 | 20231222 | 094800 | 1825376565 | 2465 | 2450 | 2470 | 2450 | 8163 |
| 550 | 20231222 | 094700 | 1805262450 | 2450 | 2455 | 2465 | 2450 | 4382 |
| 551 | 20231222 | 094600 | 1794511660 | 2455 | 2455 | 2465 | 2455 | 1579 |
| 552 | 20231222 | 094500 | 1790625565 | 2450 | 2490 | 2490 | 2450 | 3944 |
| 553 | 20231222 | 094400 | 1780930115 | 2475 | 2450 | 2480 | 2445 | 3072 |
| 554 | 20231222 | 094300 | 1773358165 | 2450 | 2435 | 2460 | 2435 | 2812 |
| 555 | 20231222 | 094200 | 1766488720 | 2435 | 2460 | 2465 | 2435 | 28800 |
| 556 | 20231222 | 094100 | 1695922520 | 2460 | 2475 | 2475 | 2460 | 6435 |
| 557 | 20231222 | 094000 | 1680041935 | 2475 | 2480 | 2480 | 2475 | 3470 |
| 558 | 20231222 | 093900 | 1671446495 | 2475 | 2480 | 2490 | 2475 | 7806 |
| 559 | 20231222 | 093800 | 1652098165 | 2475 | 2480 | 2480 | 2470 | 3827 |
| 560 | 20231222 | 093700 | 1642635965 | 2480 | 2485 | 2485 | 2480 | 1825 |
| 561 | 20231222 | 093600 | 1638109425 | 2485 | 2490 | 2490 | 2480 | 3853 |
| 562 | 20231222 | 093500 | 1628536920 | 2495 | 2480 | 2495 | 2480 | 8555 |
| 563 | 20231222 | 093400 | 1607279920 | 2480 | 2470 | 2480 | 2465 | 5282 |
| 564 | 20231222 | 093300 | 1594217070 | 2470 | 2470 | 2475 | 2470 | 5268 |
| 565 | 20231222 | 093200 | 1581193590 | 2470 | 2470 | 2470 | 2465 | 3815 |
| 566 | 20231222 | 093100 | 1571773835 | 2475 | 2470 | 2480 | 2465 | 2738 |
| 567 | 20231222 | 093000 | 1565012020 | 2470 | 2475 | 2480 | 2465 | 9427 |
| 568 | 20231222 | 092900 | 1541726400 | 2480 | 2475 | 2480 | 2470 | 7901 |
| 569 | 20231222 | 092800 | 1522174270 | 2470 | 2470 | 2485 | 2470 | 15062 |
| 570 | 20231222 | 092700 | 1484916400 | 2470 | 2465 | 2470 | 2465 | 2775 |
| 571 | 20231222 | 092600 | 1478074635 | 2490 | 2480 | 2490 | 2460 | 9014 |
| 572 | 20231222 | 092500 | 1455751930 | 2480 | 2445 | 2480 | 2440 | 50945 |
| 573 | 20231222 | 092400 | 1330357040 | 2445 | 2460 | 2470 | 2445 | 36775 |
| 574 | 20231222 | 092300 | 1240193985 | 2470 | 2480 | 2480 | 2465 | 7541 |
| 575 | 20231222 | 092200 | 1221576125 | 2470 | 2485 | 2485 | 2465 | 1719 |
| 576 | 20231222 | 092100 | 1217332270 | 2485 | 2470 | 2485 | 2460 | 22633 |
| 577 | 20231222 | 092000 | 1161541675 | 2470 | 2485 | 2490 | 2470 | 11033 |
| 578 | 20231222 | 091900 | 1134172840 | 2490 | 2480 | 2490 | 2480 | 3530 |
| 579 | 20231222 | 091800 | 1125402035 | 2485 | 2480 | 2490 | 2480 | 11493 |
| 580 | 20231222 | 091700 | 1096885615 | 2485 | 2480 | 2485 | 2470 | 2900 |
| 581 | 20231222 | 091600 | 1089697675 | 2485 | 2465 | 2485 | 2460 | 7284 |
| 582 | 20231222 | 091500 | 1071709825 | 2480 | 2465 | 2480 | 2460 | 32662 |
| 583 | 20231222 | 091400 | 991249740 | 2460 | 2480 | 2480 | 2455 | 29069 |
| 584 | 20231222 | 091300 | 919478895 | 2480 | 2490 | 2490 | 2480 | 5615 |
| 585 | 20231222 | 091200 | 905528535 | 2485 | 2485 | 2500 | 2485 | 12803 |
| 586 | 20231222 | 091100 | 873657730 | 2485 | 2500 | 2510 | 2485 | 18081 |
| 587 | 20231222 | 091000 | 828590655 | 2500 | 2515 | 2530 | 2495 | 13326 |
| 588 | 20231222 | 090900 | 795178890 | 2530 | 2515 | 2530 | 2500 | 8738 |
| 589 | 20231222 | 090800 | 773204485 | 2510 | 2500 | 2520 | 2470 | 35823 |
| 590 | 20231222 | 090700 | 683891015 | 2500 | 2545 | 2545 | 2500 | 31021 |
| 591 | 20231222 | 090600 | 605913305 | 2530 | 2535 | 2555 | 2525 | 24050 |
| 592 | 20231222 | 090500 | 545066010 | 2535 | 2570 | 2575 | 2525 | 52767 |
| 593 | 20231222 | 090400 | 410781950 | 2575 | 2595 | 2595 | 2555 | 35214 |
| 594 | 20231222 | 090300 | 320306765 | 2595 | 2595 | 2600 | 2575 | 19956 |
| 595 | 20231222 | 090200 | 268834330 | 2575 | 2595 | 2605 | 2575 | 19873 |
| 596 | 20231222 | 090100 | 217560320 | 2580 | 2630 | 2645 | 2580 | 31295 |
| 597 | 20231222 | 090000 | 136059415 | 2600 | 2595 | 2630 | 2595 | 51440 |